Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vina Concha Y Toro (NY: VCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.41 33.88 32.41 33.88 6,255 +0.01(+0.02%)
Aug 28, 2009 33.86 34.58 33.83 33.88 2,321 -0.21(-0.61%)
Aug 27, 2009 34.18 34.18 32.89 34.08 13,232 -0.42(-1.23%)
Aug 26, 2009 34.83 34.83 34.51 34.51 721 +0.00(+0.00%)
Aug 25, 2009 34.83 34.83 34.51 34.51 360 -0.52(-1.48%)
Aug 24, 2009 34.83 36.42 34.54 35.03 1,443 -0.20(-0.56%)
Aug 21, 2009 35.67 36.52 35.22 35.22 2,407 -0.65(-1.81%)
Aug 20, 2009 34.90 35.87 34.90 35.87 5,250 +1.54(+4.48%)
Aug 19, 2009 34.33 34.57 34.33 34.33 4,373 +0.08(+0.24%)
Aug 18, 2009 34.29 34.33 34.17 34.25 14,314 -0.04(-0.12%)
Aug 17, 2009 34.47 34.47 34.29 34.29 709 -0.18(-0.53%)
Aug 14, 2009 34.92 34.92 34.47 34.47 481 -0.83(-2.35%)
Aug 13, 2009 35.41 35.41 35.31 35.31 240 +0.18(+0.52%)
Aug 12, 2009 35.51 35.51 34.86 35.12 842 -0.62(-1.74%)
Aug 11, 2009 34.71 36.33 34.71 35.75 16,902 +1.66(+4.88%)
Aug 10, 2009 34.08 34.08 34.08 34.08 721 -0.24(-0.69%)
Aug 07, 2009 34.29 34.32 34.29 34.32 721 +0.03(+0.08%)
Aug 05, 2009 34.29 34.29 34.29 34.29 120 -0.25(-0.72%)
Aug 04, 2009 34.53 34.54 34.53 34.54 842 -0.04(-0.12%)
Aug 03, 2009 34.17 34.58 34.17 34.58 2,165 +0.00(+0.00%)
Jul 31, 2009 34.58 34.58 34.58 34.58 601 -0.66(-1.89%)
Jul 30, 2009 34.92 35.46 34.92 35.25 1,323 +0.33(+0.95%)
Jul 29, 2009 34.83 35.04 34.83 34.92 842 +0.41(+1.18%)
Jul 28, 2009 34.50 34.51 34.50 34.51 240 +0.14(+0.41%)
Jul 27, 2009 34.37 34.40 34.37 34.37 481 -0.47(-1.34%)
Jul 24, 2009 33.67 34.83 33.20 34.83 1,788 +1.37(+4.10%)
Jul 23, 2009 33.46 33.46 33.46 33.46 240 +0.58(+1.77%)
Jul 22, 2009 33.25 33.25 32.88 32.88 481 -0.96(-2.83%)
Jul 21, 2009 33.33 33.83 33.32 33.83 2,687 +1.23(+3.76%)
Jul 20, 2009 33.04 33.04 32.61 32.61 601 -0.44(-1.32%)
Jul 16, 2009 33.04 33.04 33.04 33.04 120 +0.00(+0.00%)
Jul 15, 2009 32.59 33.04 32.59 33.04 23,697 +0.15(+0.46%)
Jul 14, 2009 31.17 32.90 31.17 32.90 4,254 +1.22(+3.86%)
Jul 13, 2009 31.66 31.68 31.66 31.67 1,804 -0.89(-2.72%)
Jul 10, 2009 32.13 32.59 31.74 32.56 903 +1.02(+3.23%)
Jul 08, 2009 31.54 31.54 31.54 31.54 0 -0.05(-0.16%)
Jul 07, 2009 31.59 31.59 31.38 31.59 54,491 +0.67(+2.15%)
Jul 06, 2009 30.44 31.05 30.44 30.92 1,924 +1.00(+3.33%)
Jul 02, 2009 29.46 29.93 28.88 29.93 15,277 -0.08(-0.28%)
Jul 01, 2009 30.01 30.01 30.01 30.01 33,320 +0.00(+0.00%)
Jun 29, 2009 30.35 30.01 30.01 30.01 721 -0.33(-1.10%)
Jun 26, 2009 30.34 30.34 30.34 30.34 120 -0.68(-2.20%)
Jun 25, 2009 31.02 31.02 31.02 31.02 511 -0.45(-1.43%)
Jun 24, 2009 31.47 31.47 31.47 31.47 120 +0.97(+3.19%)
Jun 23, 2009 31.41 31.42 30.48 30.50 1,443 -0.95(-3.01%)
Jun 22, 2009 32.84 32.84 31.45 31.45 1,323 -1.39(-4.23%)
Jun 19, 2009 32.45 33.36 32.40 32.84 1,202 +0.08(+0.25%)
Jun 18, 2009 32.45 32.75 32.45 32.75 601 +0.75(+2.34%)
Jun 16, 2009 32.01 32.01 32.01 32.01 0 +0.42(+1.32%)
Jun 15, 2009 31.23 31.59 30.36 31.59 5,280 -0.11(-0.34%)
Jun 12, 2009 32.63 32.63 31.19 31.70 601 -0.18(-0.57%)
Jun 10, 2009 31.88 31.88 31.88 31.88 0 +0.58(+1.86%)
Jun 09, 2009 31.30 31.30 31.30 31.30 2,044 +0.04(+0.13%)
Jun 08, 2009 30.84 32.84 30.84 31.26 1,323 -0.04(-0.13%)
Jun 05, 2009 31.31 31.64 30.80 31.30 14,916 -0.42(-1.31%)
Jun 04, 2009 31.67 32.41 30.20 31.71 11,187 +0.25(+0.79%)
Jun 03, 2009 31.76 31.76 31.47 31.47 1,202 -0.25(-0.79%)
Jun 02, 2009 30.77 31.71 30.77 31.71 8,901 +0.54(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.